Skip to main content

AdvisorShares Gerber Kawasaki ETF (NY:GK)

23.88 +0.25 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.90 23.90 23.80 23.88 2,853 +0.25(+1.06%)
Jun 27, 2025 23.58 23.63 23.56 23.63 840 +0.25(+1.05%)
Jun 26, 2025 23.30 23.38 23.29 23.38 6,175 +0.24(+1.03%)
Jun 25, 2025 23.14 23.19 23.13 23.14 4,845 +0.10(+0.42%)
Jun 24, 2025 23.00 23.10 23.00 23.05 1,282 +0.25(+1.11%)
Jun 23, 2025 22.55 22.79 22.55 22.79 459 +0.21(+0.92%)
Jun 20, 2025 22.58 22.58 22.58 22.58 319 -0.09(-0.40%)
Jun 18, 2025 22.77 22.77 22.67 22.67 244 +0.03(+0.15%)
Jun 17, 2025 22.75 22.75 22.64 22.64 219 -0.12(-0.52%)
Jun 16, 2025 22.87 22.87 22.76 22.76 391 +0.19(+0.83%)
Jun 13, 2025 22.70 22.70 22.57 22.57 175 -0.20(-0.87%)
Jun 12, 2025 22.73 22.77 22.73 22.77 324 +0.20(+0.88%)
Jun 11, 2025 22.58 22.74 22.54 22.57 2,506 +0.03(+0.12%)
Jun 10, 2025 22.57 22.57 22.54 22.54 1,940 +0.02(+0.10%)
Jun 09, 2025 22.52 22.52 22.52 22.52 137 +0.01(+0.05%)
Jun 06, 2025 22.45 22.51 22.45 22.51 557 +0.12(+0.52%)
Jun 05, 2025 22.41 22.41 22.39 22.39 267 -0.06(-0.29%)
Jun 04, 2025 22.40 22.48 22.40 22.45 1,109 +0.08(+0.37%)
Jun 03, 2025 22.41 22.41 22.37 22.37 962 +0.12(+0.55%)
Jun 02, 2025 21.96 22.25 21.96 22.25 1,153 +0.20(+0.91%)
May 30, 2025 21.95 22.08 21.86 22.05 2,440 +0.10(+0.45%)
May 29, 2025 22.00 22.00 21.95 21.95 1,786 -0.02(-0.08%)
May 28, 2025 21.99 22.04 21.97 21.97 1,599 -0.05(-0.23%)
May 27, 2025 21.99 22.02 21.99 22.02 2,365 +0.45(+2.07%)
May 23, 2025 21.57 21.57 21.57 21.57 163 -0.09(-0.40%)
May 22, 2025 21.70 21.70 21.66 21.66 422 +0.01(+0.04%)
May 21, 2025 21.85 22.00 21.65 21.65 1,286 -0.27(-1.21%)
May 20, 2025 21.87 21.92 21.87 21.92 550 -0.04(-0.18%)
May 19, 2025 21.99 21.99 21.95 21.96 4,635 +0.02(+0.09%)
May 16, 2025 21.80 21.96 21.80 21.94 7,662 +0.14(+0.63%)
May 15, 2025 21.82 21.89 21.80 21.80 1,248 +0.00(+0.01%)
May 14, 2025 21.80 21.80 21.80 21.80 95 +0.07(+0.31%)
May 13, 2025 21.69 21.79 21.69 21.73 781 +0.34(+1.59%)
May 12, 2025 21.34 21.39 21.32 21.39 1,183 +0.58(+2.81%)
May 09, 2025 20.81 20.81 20.81 20.81 113 -0.04(-0.17%)
May 08, 2025 20.99 21.00 20.84 20.84 1,793 +0.08(+0.39%)
May 07, 2025 20.73 20.76 20.72 20.76 947 +0.09(+0.45%)
May 06, 2025 20.70 20.70 20.67 20.67 1,425 -0.08(-0.40%)
May 05, 2025 20.83 20.84 20.75 20.75 1,572 -0.12(-0.59%)
May 02, 2025 20.73 20.92 20.73 20.87 4,969 +0.37(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.